Συνεχης ενημερωση

ΕΙΔΗΣΕΟΦΩΝΙΚΗ ΕΛΛΑΣ Α.Ε.Ε. ΥΠΗΡΕΣΙΕΣ (ΝΙΟΥΣ)

0,5000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/10/2004	2,7000	-1,10%	2,7200	2,7400	2,6600	62.950	,00
08/10/2004	2,7300	1,87%	2,6900	2,7400	2,6700	146.680	,00
07/10/2004	2,6800	3,47%	2,6100	2,6900	2,5800	198.900	,00
06/10/2004	2,5900	-1,15%	2,6200	2,6300	2,5700	34.090	,00
05/10/2004	2,6200	0,38%	2,5700	2,6500	2,5700	64.350	,00
04/10/2004	2,6100	0,77%	2,5900	2,6200	2,5600	63.060	,00
01/10/2004	2,5900	0,00%	2,5800	2,6000	2,5600	155.600	,00
30/9/2004	2,5900	0,00%	2,5900	2,6000	2,5700	33.950	,00
29/9/2004	2,5900	0,00%	2,5900	2,6100	2,5700	75.580	,00
28/9/2004	2,5900	-0,38%	2,5800	2,5900	2,5600	53.650	,00
27/9/2004	2,6000	-1,52%	2,6200	2,6300	2,5800	62.740	,00
24/9/2004	2,6400	-0,75%	2,6500	2,6800	2,6100	63.620	,00
23/9/2004	2,6600	0,00%	2,6600	2,6700	2,6100	57.200	,00
22/9/2004	2,6600	0,00%	2,6600	2,6700	2,6300	31.480	,00
21/9/2004	2,6600	0,38%	2,6500	2,6900	2,6100	68.210	,00
20/9/2004	2,6500	0,38%	2,6000	2,6500	2,5900	15.700	,00
17/9/2004	2,6400	0,00%	2,6200	2,6500	2,5800	72.450	,00
16/9/2004	2,6400	1,15%	2,6200	2,6500	2,5800	48.700	,00
15/9/2004	2,6100	0,00%	2,6100	2,6200	2,5600	34.840	,00
14/9/2004	2,6100	0,77%	2,5600	2,6100	2,5500	51.680	,00
13/9/2004	2,5900	-0,38%	2,6200	2,6400	2,5500	23.470	,00
10/9/2004	2,6000	1,56%	2,5400	2,6100	2,5200	86.150	,00
09/9/2004	2,5600	0,00%	2,5500	2,5700	2,5200	28.180	,00
08/9/2004	2,5600	1,19%	2,5500	2,5800	2,5100	29.950	,00
07/9/2004	2,5300	0,40%	2,5200	2,5700	2,5000	58.070	,00
06/9/2004	2,5200	-0,40%	2,5200	2,5500	2,4900	16.600	,00
03/9/2004	2,5300	1,20%	2,4800	2,5300	2,4600	151.250	,00
02/9/2004	2,5000	0,00%	2,4900	2,5200	2,4200	92.880	,00
01/9/2004	2,5000	0,81%	2,4800	2,5000	2,4500	25.520	,00
31/8/2004	2,4800	-0,80%	2,4900	2,5000	2,4500	25.330	,00
30/8/2004	2,5000	-0,40%	2,5100	2,5300	2,4800	17.410	,00
27/8/2004	2,5100	-0,40%	2,4800	2,5300	2,4800	22.890	,00
26/8/2004	2,5200	-0,79%	2,5300	2,5600	2,5000	42.690	,00
25/8/2004	2,5400	0,40%	2,5400	2,5600	2,4800	49.390	,00
24/8/2004	2,5300	0,00%	2,5200	2,5300	2,4700	27.390	,00
23/8/2004	2,5300	-0,39%	2,5400	2,5600	2,4900	33.820	,00
20/8/2004	2,5400	0,00%	2,5500	2,5800	2,4900	30.430	,00
19/8/2004	2,5400	-1,55%	2,5700	2,5700	2,5000	61.890	,00
18/8/2004	2,5800	-1,53%	2,6200	2,6400	2,5600	17.300	,00
17/8/2004	2,6200	3,15%	2,5500	2,6300	2,5500	38.820	,00
16/8/2004	2,5400	0,00%	2,5300	2,5700	2,5000	23.670	,00
12/8/2004	2,5400	2,42%	2,4800	2,6100	2,4800	76.340	,00
11/8/2004	2,4800	1,64%	2,4600	2,4800	2,4100	46.310	,00
10/8/2004	2,4400	3,39%	2,3600	2,4400	2,3600	31.480	,00
09/8/2004	2,3600	2,16%	2,3200	2,3700	2,2900	35.180	,00
06/8/2004	2,3100	0,00%	2,3000	2,3400	2,2700	64.570	,00
05/8/2004	2,3100	0,00%	2,3300	2,3400	2,2800	61.130	,00
04/8/2004	2,3100	0,43%	2,2800	2,3300	2,2600	37.120	,00
03/8/2004	2,3000	-1,29%	2,3500	2,3800	2,2900	49.480	,00
02/8/2004	2,3300	0,43%	2,3000	2,4000	2,2700	39.120	,00
30/7/2004	2,3200	0,43%	2,3000	2,3200	2,2700	17.500	,00
29/7/2004	2,3100	0,87%	2,3100	2,3200	2,2600	19.290	,00
28/7/2004	2,2900	1,33%	2,2900	2,3300	2,2500	92.520	,00
27/7/2004	2,2600	3,67%	2,2100	2,2700	2,1500	72.750	,00
26/7/2004	2,1800	-2,24%	2,2400	2,2500	2,1800	27.760	,00
23/7/2004	2,2300	-0,45%	2,2200	2,2300	2,1800	26.380	,00
22/7/2004	2,2400	-2,61%	2,2800	2,2900	2,1800	22.900	,00
21/7/2004	2,3000	-0,43%	2,3400	2,3400	2,2700	19.540	,00
20/7/2004	2,3100	-1,28%	2,3600	2,3600	2,2800	24.270	,00
19/7/2004	2,3400	5,88%	2,2300	2,3700	2,1900	75.300	,00
16/7/2004	2,2100	2,31%	2,1600	2,2300	2,1500	97.220	,00
15/7/2004	2,1600	-1,82%	2,2100	2,2200	2,1100	49.900	,00
14/7/2004	2,2000	-3,93%	2,2700	2,2900	2,2000	84.080	,00
13/7/2004	2,2900	-1,29%	2,3300	2,3400	2,2700	38.670	,00
12/7/2004	2,3200	3,11%	2,2500	2,3400	2,2200	174.520	,00
09/7/2004	2,2500	8,70%	2,0600	2,2600	2,0600	103.490	,00
08/7/2004	2,0700	1,97%	2,0400	2,0800	2,0100	78.090	,00
07/7/2004	2,0300	1,50%	2,0100	2,0500	2,0000	103.160	,00
06/7/2004	2,0000	-0,99%	2,0200	2,0200	1,9500	36.120	,00
05/7/2004	2,0200	-0,49%	2,0100	2,0400	1,9700	129.420	,00
02/7/2004	2,0300	1,00%	2,0200	2,0500	1,9500	103.500	,00
01/7/2004	2,0100	-3,83%	2,0700	2,1000	1,9900	224.170	,00
30/6/2004	2,0900	0,00%	1,8800	2,1800	1,8800	471.120	,00
29/6/2004	2,0900	-17,72%	2,5400	2,5400	2,0900	96.900	,00
28/6/2004	2,5400	3,25%	2,4000	2,6300	2,0200	223.280	,00
25/6/2004	2,4600	-10,55%	2,6900	2,6900	2,4200	60.690	,00
24/6/2004	2,7500	-2,14%	2,8200	2,8300	2,6500	556.720	,00
23/6/2004	2,8100	-0,35%	2,8300	2,8600	2,7500	49.270	,00
22/6/2004	2,8200	1,44%	2,7800	2,8300	2,7100	93.060	,00
21/6/2004	2,7800	-0,36%	2,8000	2,8800	2,7500	77.740	,00
18/6/2004	2,7900	0,00%	2,8100	2,8500	2,7500	55.590	,00
17/6/2004	2,7900	-2,79%	2,8800	2,9000	2,7800	108.950	,00
16/6/2004	2,8700	-4,33%	2,9800	3,0200	2,6600	135.380	,00
15/6/2004	3,0000	-0,66%	3,0000	3,0400	2,9700	66.061	,00
14/6/2004	3,0200	-0,66%	3,0800	3,1000	3,0000	57.080	,00
11/6/2004	3,0400	-1,30%	3,0600	3,1000	3,0200	95.060	,00
10/6/2004	3,0800	0,00%	3,0600	3,0800	3,0000	100.180	,00
09/6/2004	3,0800	-1,28%	3,1000	3,1200	3,0400	98.200	,00
08/6/2004	3,1200	-1,89%	3,1800	3,1800	3,1000	50.330	,00
07/6/2004	3,1800	-0,62%	3,2000	3,2200	3,1400	74.140	,00
04/6/2004	3,2000	1,27%	3,1400	3,2200	3,1200	176.010	,00
03/6/2004	3,1600	0,00%	3,1400	3,2200	3,1400	171.500	,00
02/6/2004	3,1600	2,60%	3,0800	3,2200	3,0800	337.250	,00
01/6/2004	3,0800	0,00%	3,0600	3,1000	3,0400	119.160	,00
28/5/2004	3,0800	1,99%	3,0200	3,1000	3,0000	87.760	,00
27/5/2004	3,0200	2,03%	2,9600	3,0600	2,9400	90.010	,00
26/5/2004	2,9600	0,00%	2,9600	2,9900	2,9200	98.340	,00
25/5/2004	2,9600	-0,34%	2,9700	2,9700	2,9200	132.560	,00
24/5/2004	2,9700	-0,67%	2,9600	3,0200	2,9100	49.750	,00
21/5/2004	2,9900	-0,99%	3,0200	3,0600	2,9600	115.600	,00
20/5/2004	3,0200	0,00%	3,0200	3,0600	2,9800	158.550	,00
19/5/2004	3,0200	0,00%	3,0200	3,0400	2,9800	131.200	,00
18/5/2004	3,0200	0,00%	3,0600	3,0600	2,9800	97.110	,00
17/5/2004	3,0200	-1,31%	2,9600	3,0400	2,9400	121.970	,00
14/5/2004	3,0600	0,66%	3,0600	3,1400	3,0200	294.240	,00
13/5/2004	3,0400	5,56%	2,9200	3,0800	2,9000	329.280	,00
12/5/2004	2,8800	1,77%	2,8200	2,9000	2,7800	205.020	,00
11/5/2004	2,8300	0,71%	2,8200	2,8300	2,7900	103.290	,00
10/5/2004	2,8100	0,00%	2,7700	2,8200	2,7400	69.890	,00
07/5/2004	2,8100	1,44%	2,7700	2,8300	2,7400	192.320	,00
06/5/2004	2,7700	0,73%	2,7700	2,7900	2,7000	172.440	,00
05/5/2004	2,7500	0,00%	2,7400	2,7600	2,6600	156.300	,00
04/5/2004	2,7500	-0,36%	2,7800	2,7900	2,7200	63.440	,00
03/5/2004	2,7600	2,60%	2,7000	2,7800	2,6900	191.260	,00
30/4/2004	2,6900	0,75%	2,6900	2,7400	2,6200	171.130	,00
29/4/2004	2,6700	-1,48%	2,7100	2,7200	2,6200	198.670	,00
28/4/2004	2,7100	-0,73%	2,7000	2,7600	2,6900	136.830	,00
27/4/2004	2,7300	-1,80%	2,7200	2,7600	2,6800	163.150	,00
26/4/2004	2,7800	-0,71%	2,7900	2,8500	2,7500	195.060	,00
23/4/2004	2,8000	1,45%	2,7700	2,8500	2,7500	209.640	,00
22/4/2004	2,7600	-0,36%	2,7300	2,7900	2,7200	110.650	,00
21/4/2004	2,7700	1,47%	2,6900	2,7800	2,6800	359.700	,00
20/4/2004	2,7300	0,37%	2,7400	2,7800	2,6700	46.350	,00
19/4/2004	2,7200	-2,86%	2,8100	2,8500	2,7000	56.450	,00
16/4/2004	2,8000	0,00%	2,8000	2,8300	2,7700	34.500	,00
15/4/2004	2,8000	-0,71%	2,8300	2,8400	2,8000	41.150	,00
14/4/2004	2,8200	-1,40%	2,8400	2,8900	2,7900	74.850	,00
13/4/2004	2,8600	-1,04%	2,9200	2,9200	2,8000	33.820	,00
08/4/2004	2,8900	-0,69%	2,9300	2,9400	2,8600	60.820	,00
07/4/2004	2,9100	-0,34%	2,8800	2,9700	2,8800	161.320	,00
06/4/2004	2,9200	-2,01%	2,9900	3,0000	2,9100	67.540	,00
05/4/2004	2,9800	2,05%	2,8300	2,9800	2,8200	68.850	,00
02/4/2004	2,9200	0,34%	2,9400	2,9500	2,8700	72.580	,00
01/4/2004	2,9100	-0,34%	2,9600	2,9600	2,8400	155.350	,00
31/3/2004	2,9200	-2,67%	3,0000	3,0200	2,9100	93.220	,00
30/3/2004	3,0000	-1,96%	3,0200	3,0800	2,9400	92.590	,00
29/3/2004	3,0600	2,34%	2,9900	3,0800	2,9400	188.380	,00
26/3/2004	2,9900	4,91%	2,9000	3,0000	2,8400	251.020	,00
24/3/2004	2,8500	0,35%	2,8400	2,8800	2,7600	240.020	,00
23/3/2004	2,8400	2,16%	2,7100	2,8500	2,6500	116.410	,00
22/3/2004	2,7800	-7,95%	2,9000	2,9400	2,7600	168.780	,00
19/3/2004	3,0200	4,14%	2,8800	3,0400	2,7000	421.720	,00
18/3/2004	2,9000	-2,03%	2,9700	2,9900	2,8700	81.680	,00
17/3/2004	2,9600	-0,67%	3,0000	3,0200	2,9400	32.460	,00
16/3/2004	2,9800	-1,32%	3,0400	3,0400	2,9300	87.490	,00
15/3/2004	3,0200	0,00%	3,0800	3,1400	2,9700	112.210	,00
12/3/2004	3,0200	-1,95%	3,0400	3,0800	3,0000	137.200	,00
11/3/2004	3,0800	-3,75%	3,1000	3,2000	3,0600	70.790	,00
10/3/2004	3,2000	-0,62%	3,2000	3,2800	3,1600	38.550	,00
09/3/2004	3,2200	-1,23%	3,2000	3,3200	3,1800	49.090	,00
08/3/2004	3,2600	2,52%	3,1600	3,3400	3,1400	132.440	,00
05/3/2004	3,1800	0,63%	3,1800	3,2000	3,1200	101.870	,00
04/3/2004	3,1600	-0,63%	3,1800	3,1800	3,1000	58.960	,00
03/3/2004	3,1800	0,00%	3,1400	3,1800	3,1000	52.730	,00
02/3/2004	3,1800	0,63%	3,2000	3,2000	3,1000	83.540	,00
01/3/2004	3,1600	-0,63%	3,2000	3,3000	3,1000	128.730	,00
27/2/2004	3,1800	1,27%	3,1400	3,1800	3,1000	32.530	,00
26/2/2004	3,1400	0,00%	3,1200	3,1600	3,1000	66.400	,00
25/2/2004	3,1400	-2,48%	3,1000	3,2200	3,1000	169.380	,00
24/2/2004	3,2200	-3,59%	3,3400	3,3400	3,1800	83.780	,00
20/2/2004	3,3400	1,21%	3,3000	3,3800	3,2800	72.030	,00
19/2/2004	3,3000	-3,51%	3,3600	3,4600	3,3000	144.350	,00
18/2/2004	3,4200	3,01%	3,3400	3,4400	3,2800	166.940	,00
17/2/2004	3,3200	-3,49%	3,4400	3,4800	3,3000	260.510	,00
16/2/2004	3,4400	-2,82%	3,5200	3,5200	3,4000	77.180	,00
13/2/2004	3,5400	-1,12%	3,5800	3,5800	3,4800	162.050	,00
12/2/2004	3,5800	0,00%	3,6200	3,6800	3,5400	435.030	,00
11/2/2004	3,5800	7,83%	3,3200	3,6000	3,3200	233.750	,00
10/2/2004	3,3200	0,61%	3,2800	3,3800	3,2600	100.980	,00
09/2/2004	3,3000	-1,79%	3,3600	3,4200	3,2800	55.450	,00
06/2/2004	3,3600	-1,18%	3,4000	3,4000	3,3400	44.080	,00
05/2/2004	3,4000	0,00%	3,3800	3,4200	3,3800	31.470	,00
04/2/2004	3,4000	1,19%	3,3600	3,4400	3,3600	35.340	,00
03/2/2004	3,3600	-0,59%	3,4000	3,4000	3,3200	117.200	,00
02/2/2004	3,3800	0,00%	3,3600	3,5200	3,3400	220.650	,00
30/1/2004	3,3800	0,00%	3,3600	3,4400	3,3400	95.900	,00
29/1/2004	3,3800	-1,17%	3,3400	3,4400	3,3400	75.160	,00
28/1/2004	3,4200	1,79%	3,3800	3,4800	3,3800	149.069	,00
27/1/2004	3,3600	-1,75%	3,4400	3,4600	3,3200	162.280	,00
26/1/2004	3,4200	-2,29%	3,5000	3,5200	3,3800	73.601	,00
23/1/2004	3,5000	-1,69%	3,5400	3,5800	3,4800	127.540	,00
22/1/2004	3,5600	-1,11%	3,5800	3,6200	3,5200	119.320	,00
21/1/2004	3,6000	-2,17%	3,6400	3,6800	3,5800	235.430	,00
20/1/2004	3,6800	0,00%	3,6600	3,7200	3,5800	195.600	,00
19/1/2004	3,6800	-1,08%	3,7200	3,7600	3,6200	148.920	,00
16/1/2004	3,7200	0,00%	3,6600	3,7600	3,6600	172.630	,00
15/1/2004	3,7200	4,49%	3,5000	3,8000	3,4600	190.700	,00
14/1/2004	3,5600	-1,66%	3,6200	3,6200	3,5200	134.780	,00
13/1/2004	3,6200	-1,63%	3,6200	3,6800	3,6000	90.990	,00
12/1/2004	3,6800	-1,60%	3,7200	3,7400	3,5800	294.639	,00
09/1/2004	3,7400	-2,09%	3,7800	3,8400	3,6800	326.650	,00
08/1/2004	3,8200	1,06%	3,7800	3,8400	3,7600	208.580	,00
07/1/2004	3,7800	1,61%	3,7000	3,8000	3,6800	374.130	,00
05/1/2004	3,7200	0,00%	3,6400	3,7400	3,6400	96.610	,00
02/1/2004	3,7200	4,49%	3,5600	3,7200	3,5600	309.050	,00
31/12/2003	3,5600	1,71%	3,5000	3,5800	3,4800	326.880	,00
30/12/2003	3,5000	-1,13%	3,4800	3,5200	3,4400	172.020	,00
29/12/2003	3,5400	-0,56%	3,5200	3,5600	3,4600	87.060	,00
24/12/2003	3,5600	-0,56%	3,5600	3,5600	3,5000	131.880	,00
23/12/2003	3,5800	-0,56%	3,5800	3,6000	3,5200	166.520	,00
22/12/2003	3,6000	0,00%	3,5800	3,6000	3,5400	825.960	,00
19/12/2003	3,6000	0,56%	3,5800	3,6200	3,5600	173.310	,00
18/12/2003	3,5800	1,13%	3,5000	3,6000	3,5000	103.680	,00
17/12/2003	3,5400	2,91%	3,4400	3,5600	3,4400	253.450	,00
16/12/2003	3,4400	-0,58%	3,4200	3,4600	3,3600	347.260	,00
15/12/2003	3,4600	-1,70%	3,6000	3,6000	3,3600	134.320	,00
12/12/2003	3,5200	-1,68%	3,5600	3,5800	3,4800	130.820	,00
11/12/2003	3,5800	-2,19%	3,6400	3,6800	3,5600	153.420	,00
10/12/2003	3,6600	0,00%	3,6000	3,7000	3,6000	98.440	,00
09/12/2003	3,6600	3,39%	3,5200	3,6800	3,5200	259.030	,00
08/12/2003	3,5400	2,31%	3,4600	3,5600	3,4000	216.930	,00
05/12/2003	3,4600	1,76%	3,3800	3,4600	3,3600	91.750	,00
04/12/2003	3,4000	-0,58%	3,3600	3,4200	3,3400	83.560	,00
03/12/2003	3,4200	-1,16%	3,4000	3,4600	3,3800	78.920	,00
02/12/2003	3,4600	0,58%	3,4400	3,5000	3,4000	79.420	,00
01/12/2003	3,4400	0,58%	3,3400	3,4600	3,3400	141.400	,00
28/11/2003	3,4200	0,00%	3,3800	3,4600	3,3600	77.040	,00
27/11/2003	3,4200	1,18%	3,3600	3,4800	3,3400	114.290	,00
26/11/2003	3,3800	0,00%	3,3400	3,4200	3,3200	120.630	,00
25/11/2003	3,3800	0,60%	3,3800	3,3800	3,3000	78.110	,00
24/11/2003	3,3600	-0,59%	3,4000	3,4400	3,3400	50.300	,00
21/11/2003	3,3800	1,20%	3,3200	3,4000	3,3200	93.760	,00
20/11/2003	3,3400	-2,34%	3,4200	3,4200	3,3200	43.100	,00
19/11/2003	3,4200	0,59%	3,3600	3,4200	3,3200	76.400	,00
18/11/2003	3,4000	0,00%	3,3600	3,5000	3,3600	146.820	,00
17/11/2003	3,4000	-2,30%	3,4200	3,4400	3,3600	93.510	,00
14/11/2003	3,4800	0,00%	3,4000	3,5000	3,4000	111.050	,00
13/11/2003	3,4800	0,00%	3,4600	3,5400	3,4200	57.630	,00
12/11/2003	3,4800	-0,57%	3,5000	3,5000	3,4000	76.950	,00
11/11/2003	3,5000	-2,78%	3,5200	3,5400	3,4600	67.530	,00
10/11/2003	3,6000	0,56%	3,5000	3,6800	3,4800	217.530	,00
07/11/2003	3,5800	5,92%	3,4400	3,6400	3,3800	253.750	,00
06/11/2003	3,3800	0,00%	3,3800	3,4400	3,3600	57.930	,00
05/11/2003	3,3800	0,00%	3,3400	3,3800	3,3200	32.310	,00
04/11/2003	3,3800	-2,31%	3,4800	3,5000	3,3600	66.740	,00
03/11/2003	3,4600	1,76%	3,4600	3,4800	3,4000	95.750	,00
31/10/2003	3,4000	0,59%	3,3600	3,4200	3,3600	169.240	,00
30/10/2003	3,3800	0,60%	3,4000	3,4000	3,3400	80.630	,00
29/10/2003	3,3600	0,00%	3,4200	3,4800	3,3000	98.850	,00
27/10/2003	3,3600	-1,75%	3,4800	3,5000	3,3400	159.330	,00
24/10/2003	3,4200	-3,39%	3,5200	3,5600	3,4000	88.790	,00
23/10/2003	3,5400	-2,21%	3,5200	3,5600	3,4600	114.110	,00
22/10/2003	3,6200	-2,16%	3,7000	3,7200	3,6000	101.210	,00
21/10/2003	3,7000	0,00%	3,6800	3,7400	3,6600	97.300	,00
20/10/2003	3,7000	2,21%	3,5400	3,7200	3,5200	130.320	,00
17/10/2003	3,6200	0,00%	3,7000	3,7000	3,5600	40.560	,00
16/10/2003	3,6200	1,12%	3,6400	3,6600	3,5400	75.590	,00
15/10/2003	3,5800	2,87%	3,5000	3,6000	3,4800	127.990	,00
14/10/2003	3,4800	0,00%	3,3800	3,5000	3,3600	174.760	,00
13/10/2003	3,4800	-5,43%	3,7200	3,7200	3,4400	152.830	,00
10/10/2003	3,6800	-3,66%	3,7400	3,8000	3,5600	198.430	,00
09/10/2003	3,8200	0,00%	3,8400	3,9200	3,7400	246.350	,00
08/10/2003	3,8200	2,14%	3,7400	3,8400	3,7400	655.600	,00
07/10/2003	3,7400	3,31%	3,6200	3,7600	3,5600	598.140	,00
06/10/2003	3,6200	2,84%	3,5200	3,7000	3,4800	420.760	,00
03/10/2003	3,5200	11,39%	3,2000	3,5200	3,1400	365.110	,00
02/10/2003	3,1600	3,95%	3,0800	3,1600	3,0400	163.900	,00
01/10/2003	3,0400	1,67%	3,0000	3,0600	3,0000	154.860	,00
30/9/2003	2,9900	0,00%	2,9800	3,0400	2,9600	211.800	,00
29/9/2003	2,9900	0,34%	2,9800	3,0600	2,9600	114.230	,00
26/9/2003	2,9800	5,30%	2,8100	3,0000	2,8100	402.290	,00
25/9/2003	2,8300	1,43%	2,7100	2,8500	2,7100	89.580	,00
24/9/2003	2,7900	-0,36%	2,8700	2,8700	2,7800	71.620	,00
23/9/2003	2,8000	0,00%	2,8300	2,8300	2,7300	75.680	,00
22/9/2003	2,8000	-2,78%	2,9000	2,9000	2,7700	89.970	,00
19/9/2003	2,8800	1,77%	2,8400	2,9000	2,8000	85.180	,00
18/9/2003	2,8300	-2,75%	2,9300	2,9300	2,8200	94.830	,00
17/9/2003	2,9100	1,75%	2,9200	3,0000	2,8900	149.060	,00
16/9/2003	2,8600	2,14%	2,8400	2,9100	2,8400	209.540	,00
15/9/2003	2,8000	-0,71%	2,8300	2,9000	2,7900	163.950	,00
12/9/2003	2,8200	0,00%	2,8200	2,8900	2,8000	113.700	,00
11/9/2003	2,8200	-6,62%	2,8800	2,9400	2,6800	515.955	,00
10/9/2003	3,0200	0,67%	2,9200	3,0400	2,8600	311.235	,00
09/9/2003	3,0000	0,00%	3,0000	3,0600	2,9000	222.870	,00
08/9/2003	3,0000	-5,06%	3,2000	3,2200	2,9600	206.680	,00
05/9/2003	3,1600	8,22%	2,9200	3,1800	2,9200	475.550	,00
04/9/2003	2,9200	5,80%	2,7900	2,9500	2,6900	280.020	,00
03/9/2003	2,7600	7,81%	2,6400	2,8200	2,5900	1.717.680	,00
02/9/2003	2,5600	-0,39%	2,7200	2,8300	2,4200	253.350	,00
01/9/2003	2,5700	0,00%	2,5500	2,5800	2,4200	271.520	,00
29/8/2003	2,5700	-1,91%	2,6400	2,6400	2,4900	71.600	,00
28/8/2003	2,6200	-2,96%	2,6700	2,7000	2,6000	64.000	,00
27/8/2003	2,7000	0,00%	2,7000	2,7200	2,6200	65.720	,00
26/8/2003	2,7000	-2,17%	2,7500	2,7900	2,6500	47.960	,00
25/8/2003	2,7600	-1,43%	2,8000	2,8200	2,7400	132.240	,00
22/8/2003	2,8000	-0,71%	2,8200	2,8300	2,8000	69.240	,00
21/8/2003	2,8200	0,36%	2,8100	2,8500	2,7800	166.240	,00
20/8/2003	2,8100	1,44%	2,7500	2,8200	2,7000	290.840	,00
19/8/2003	2,7700	-1,77%	2,7600	2,8300	2,7600	53.840	,00
18/8/2003	2,8200	2,92%	2,7100	2,8700	2,6800	219.240	,00
14/8/2003	2,7400	1,48%	2,7100	2,7700	2,6700	172.400	,00
13/8/2003	2,7000	2,66%	2,6300	2,7100	2,6000	106.160	,00
12/8/2003	2,6300	-1,13%	2,6500	2,6500	2,5800	20.280	,00
11/8/2003	2,6600	0,00%	2,6700	2,6700	2,6300	7.040	,00
08/8/2003	2,6600	2,31%	2,6800	2,6800	2,5700	103.080	,00
07/8/2003	2,6000	-2,26%	2,6900	2,7000	2,5300	57.480	,00
06/8/2003	2,6600	-1,48%	2,6600	2,7200	2,6200	52.680	,00
05/8/2003	2,7000	-1,82%	2,6400	2,7500	2,6400	125.480	,00
04/8/2003	2,7500	-2,14%	2,6600	2,8000	2,6600	45.760	,00
01/8/2003	2,8100	0,00%	2,8400	2,8500	2,7700	99.560	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,4000	7,06 %	2,4000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΒΙΟΣΚ	3,1900	4,25 %	0,1300	201.100
ΕΛΙΝ	2,5200	4,13 %	0,1000	993.742
ΞΥΛΠ	0,4740	3,95 %	0,0180	446
ΝΑΥΠ	1,4150	3,66 %	0,0500	4.698
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΑΑΑΚ	7,5000	2,04 %	0,1500	1
ΕΛΤΟΝ	2,0500	1,99 %	0,0400	88.623
ΑΤΕΚ	1,7300	1,76 %	0,0300	1.001

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΚ	0,2900	-9,38 %	-0,0300	1.001
ΦΡΙΓΟ	0,5000	-4,58 %	-0,0240	122.311
ΣΠΙ	0,6040	-3,51 %	-0,0220	5.145
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	96.352
ΜΟΥΖΚ	0,5700	-3,39 %	-0,0200	1.000
ΚΟΥΕΣ	7,1500	-2,99 %	-0,2200	58.242
ΠΕΙΡ	6,8020	-2,55 %	-0,1780	3.295.858
CREDIA	1,4680	-2,39 %	-0,0360	417.788
TITC	39,1500	-2,37 %	-0,9500	71.069
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8020	-2,55 %	-0,1780	22.833.947
ΕΤΕ	12,7000	-1,85 %	-0,2400	14.294.769
ΔΕΗ	15,1400	0,40 %	0,0600	12.853.821
ΕΥΡΩΒ	3,3400	-1,97 %	-0,0670	11.514.345
ΜΟΗ	26,0000	-2,26 %	-0,6000	8.393.731
ΑΛΦΑ	3,4690	-0,46 %	-0,0160	7.982.931
MTLN	42,6000	-0,93 %	-0,4000	7.874.991
ΟΠΑΠ	18,1400	-1,73 %	-0,3200	7.580.719
CENER	14,4000	1,41 %	0,2000	7.450.106
ΜΠΕΛΑ	27,6000	1,02 %	0,2800	6.050.184

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3400	-1,97 %	3.431.312	11,51εκ.
ΙΝΛΟΤ	1,1300	-0,35 %	3.429.876	3,88εκ.
ΠΕΙΡ	6,8020	-2,55 %	3.295.858	22,83εκ.
ΑΛΦΑ	3,4690	-0,46 %	2.288.762	7,98εκ.
ΕΤΕ	12,7000	-1,85 %	1.117.950	14,29εκ.
ΕΛΙΝ	2,5200	4,13 %	993.742	2,94εκ.
ΔΕΗ	15,1400	0,40 %	849.897	12,85εκ.
BOCHGR	8,1000	-0,98 %	683.840	5,58εκ.
CENER	14,4000	1,41 %	520.536	7,45εκ.
CREDIA	1,4680	-2,39 %	417.788	618,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5200	4,13 %	993.742	4,17 %
ΒΙΟΣΚ	3,1900	4,25 %	201.100	1,17 %
ΕΧΑΕ	6,1800	-1,75 %	283.355	0,47 %
EIS	1,7240	-1,26 %	67.132	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	96.352	0,36 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΕΛΤΟΝ	2,0500	1,99 %	88.623	0,33 %
ΜΕΒΑ	8,7500	-2,23 %	32.902	0,31 %
ΛΕΒΠ	0,2000	-1,96 %	6.500	0,30 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,5000	-4,58 %	122.311	9,54 %
ΛΑΝΑΚ	1,5300	-0,65 %	3.287	8,44 %
ΠΑΙΡ	0,9300	-2,11 %	9.833	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,5100	0,67 %	4.535	7,00 %
ΕΛΒΕ	5,4000	0,93 %	855	6,54 %
ΕΛΤΟΝ	2,0500	1,99 %	88.623	6,47 %
ΕΥΑΠΣ	3,7600	1,62 %	74.629	6,22 %
ΕΛΙΝ	2,5200	4,13 %	993.742	6,20 %
DIMAND	9,6000	-1,64 %	18.393	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%